678 lines
30 KiB
CSV
678 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,201500,9500910,7010,7010,7010,7010,144
|
|
20241021,201400,9500910,7010,7010,7010,7010,0
|
|
20241021,201300,9500910,7010,7010,7010,7010,0
|
|
20241021,201200,9500910,7010,7010,7010,7010,0
|
|
20241021,201100,9500910,7010,7010,7010,7010,0
|
|
20241021,201000,9500910,7010,7010,7010,7010,0
|
|
20241021,200900,9500910,7010,7010,7010,7010,0
|
|
20241021,200800,9500910,7010,7010,7010,7010,0
|
|
20241021,200700,9500910,7010,7010,7010,7010,0
|
|
20241021,200600,9500910,7010,7010,7010,7010,0
|
|
20241021,200500,9500910,7010,7010,7010,7010,0
|
|
20241021,200400,9500910,7010,7010,7010,7010,0
|
|
20241021,200300,9500910,7010,7010,7010,7010,0
|
|
20241021,200200,9500910,7010,7010,7010,7010,0
|
|
20241021,200100,9500910,7010,7010,7010,7010,0
|
|
20241021,200000,9500910,7010,7010,7010,7010,0
|
|
20241021,195900,9500910,7010,7010,7010,7010,0
|
|
20241021,195800,9500910,7010,7010,7010,7010,0
|
|
20241021,195700,9500910,7010,7010,7010,7010,0
|
|
20241021,195600,9500910,7010,7010,7010,7010,0
|
|
20241021,195500,9500910,7010,7010,7010,7010,0
|
|
20241021,195400,9500910,7010,7010,7010,7010,0
|
|
20241021,195300,9500910,7010,7010,7010,7010,0
|
|
20241021,195200,9500910,7010,7010,7010,7010,0
|
|
20241021,195100,9500910,7010,7010,7010,7010,0
|
|
20241021,195000,9500910,7010,7010,7010,7010,0
|
|
20241021,194900,9500910,7010,7010,7010,7010,0
|
|
20241021,194800,9500910,7010,7010,7010,7010,0
|
|
20241021,194700,9500910,7010,7010,7010,7010,0
|
|
20241021,194600,9500910,7010,7010,7010,7010,0
|
|
20241021,194500,9500910,7010,7010,7010,7010,144
|
|
20241021,194400,9500910,7010,7010,7010,7010,0
|
|
20241021,194300,9500910,7010,7010,7010,7010,0
|
|
20241021,194200,9500910,7010,7010,7010,7010,0
|
|
20241021,194100,9500910,7010,7010,7010,7010,0
|
|
20241021,194000,9500910,7010,7010,7010,7010,0
|
|
20241021,193900,9500910,7010,7010,7010,7010,0
|
|
20241021,193800,9500910,7010,7010,7010,7010,0
|
|
20241021,193700,9500910,7010,7010,7010,7010,0
|
|
20241021,193600,9500910,7010,7010,7010,7010,0
|
|
20241021,193500,9500910,7010,7010,7010,7010,0
|
|
20241021,193400,9500910,7010,7010,7010,7010,0
|
|
20241021,193300,9500910,7010,7010,7010,7010,0
|
|
20241021,193200,9500910,7010,7010,7010,7010,0
|
|
20241021,193100,9500910,7010,7010,7010,7010,0
|
|
20241021,193000,9500910,7010,7010,7010,7010,0
|
|
20241021,192900,9500910,7010,7010,7010,7010,0
|
|
20241021,192800,9500910,7010,7010,7010,7010,0
|
|
20241021,192700,9500910,7010,7010,7010,7010,0
|
|
20241021,192600,9500910,7010,7010,7010,7010,0
|
|
20241021,192500,9500910,7010,7010,7010,7010,0
|
|
20241021,192400,9500910,7010,7010,7010,7010,0
|
|
20241021,192300,9500910,7010,7010,7010,7010,0
|
|
20241021,192200,9500910,7010,7010,7010,7010,0
|
|
20241021,192100,9500910,7010,7010,7010,7010,0
|
|
20241021,192000,9500910,7010,7010,7010,7010,0
|
|
20241021,191900,9500910,7010,7010,7010,7010,0
|
|
20241021,191800,9500910,7010,7010,7010,7010,0
|
|
20241021,191700,9500910,7010,7010,7010,7010,0
|
|
20241021,191600,9500910,7010,7010,7010,7010,0
|
|
20241021,191500,9500910,7010,7010,7010,7010,144
|
|
20241021,191400,9500910,7010,7010,7010,7010,0
|
|
20241021,191300,9500910,7010,7010,7010,7010,0
|
|
20241021,191200,9500910,7010,7010,7010,7010,0
|
|
20241021,191100,9500910,7010,7010,7010,7010,0
|
|
20241021,191000,9500910,7010,7010,7010,7010,0
|
|
20241021,190900,9500910,7010,7010,7010,7010,0
|
|
20241021,190800,9500910,7010,7010,7010,7010,0
|
|
20241021,190700,9500910,7010,7010,7010,7010,0
|
|
20241021,190600,9500910,7010,7010,7010,7010,0
|
|
20241021,190500,9500910,7010,7010,7010,7010,0
|
|
20241021,190400,9500910,7010,7010,7010,7010,0
|
|
20241021,190300,9500910,7010,7010,7010,7010,0
|
|
20241021,190200,9500910,7010,7010,7010,7010,0
|
|
20241021,190100,9500910,7010,7010,7010,7010,0
|
|
20241021,190000,9500910,7010,7010,7010,7010,0
|
|
20241021,185900,9500910,7010,7010,7010,7010,0
|
|
20241021,185800,9500910,7010,7010,7010,7010,0
|
|
20241021,185700,9500910,7010,7010,7010,7010,0
|
|
20241021,185600,9500910,7010,7010,7010,7010,0
|
|
20241021,185500,9500910,7010,7010,7010,7010,0
|
|
20241021,185400,9500910,7010,7010,7010,7010,0
|
|
20241021,185300,9500910,7010,7010,7010,7010,0
|
|
20241021,185200,9500910,7010,7010,7010,7010,0
|
|
20241021,185100,9500910,7010,7010,7010,7010,0
|
|
20241021,185000,9500910,7010,7010,7010,7010,0
|
|
20241021,184900,9500910,7010,7010,7010,7010,0
|
|
20241021,184800,9500910,7010,7010,7010,7010,0
|
|
20241021,184700,9500910,7010,7010,7010,7010,0
|
|
20241021,184600,9500910,7010,7010,7010,7010,0
|
|
20241021,184500,9500910,7010,7010,7010,7010,144
|
|
20241021,184400,9500910,7010,7010,7010,7010,0
|
|
20241021,184300,9500910,7010,7010,7010,7010,0
|
|
20241021,184200,9500910,7010,7010,7010,7010,0
|
|
20241021,184100,9500910,7010,7010,7010,7010,0
|
|
20241021,184000,9500910,7010,7010,7010,7010,0
|
|
20241021,183900,9500910,7010,7010,7010,7010,0
|
|
20241021,183800,9500910,7010,7010,7010,7010,0
|
|
20241021,183700,9500910,7010,7010,7010,7010,0
|
|
20241021,183600,9500910,7010,7010,7010,7010,0
|
|
20241021,183500,9500910,7010,7010,7010,7010,0
|
|
20241021,183400,9500910,7010,7010,7010,7010,0
|
|
20241021,183300,9500910,7010,7010,7010,7010,0
|
|
20241021,183200,9500910,7010,7010,7010,7010,0
|
|
20241021,183100,9500910,7010,7010,7010,7010,0
|
|
20241021,183000,9500910,7010,7010,7010,7010,0
|
|
20241021,182900,9500910,7010,7010,7010,7010,0
|
|
20241021,182800,9500910,7010,7010,7010,7010,0
|
|
20241021,182700,9500910,7010,7010,7010,7010,0
|
|
20241021,182600,9500910,7010,7010,7010,7010,0
|
|
20241021,182500,9500910,7010,7010,7010,7010,0
|
|
20241021,182400,9500910,7010,7010,7010,7010,0
|
|
20241021,182300,9500910,7010,7010,7010,7010,0
|
|
20241021,182200,9500910,7010,7010,7010,7010,0
|
|
20241021,182100,9500910,7010,7010,7010,7010,0
|
|
20241021,182000,9500910,7010,7010,7010,7010,0
|
|
20241021,181900,9500910,7010,7010,7010,7010,0
|
|
20241021,181800,9500910,7010,7010,7010,7010,0
|
|
20241021,181700,9500910,7010,7010,7010,7010,0
|
|
20241021,181600,9500910,7010,7010,7010,7010,0
|
|
20241021,181500,9500910,7010,7010,7010,7010,144
|
|
20241021,181400,9500910,7010,7010,7010,7010,0
|
|
20241021,181300,9500910,7010,7010,7010,7010,0
|
|
20241021,181200,9500910,7010,7010,7010,7010,0
|
|
20241021,181100,9500910,7010,7010,7010,7010,0
|
|
20241021,181000,9500910,7010,7010,7010,7010,0
|
|
20241021,180900,9500910,7010,7010,7010,7010,0
|
|
20241021,180800,9500910,7010,7010,7010,7010,0
|
|
20241021,180700,9500910,7010,7010,7010,7010,0
|
|
20241021,180600,9500910,7010,7010,7010,7010,0
|
|
20241021,180500,9500910,7010,7010,7010,7010,0
|
|
20241021,180400,9500910,7010,7010,7010,7010,0
|
|
20241021,180300,9500910,7010,7010,7010,7010,0
|
|
20241021,180200,9500910,7010,7010,7010,7010,0
|
|
20241021,180100,9500910,7010,7010,7010,7010,0
|
|
20241021,180000,9500910,7010,7010,7010,7010,0
|
|
20241021,175900,9500910,7010,7010,7010,7010,0
|
|
20241021,175800,9500910,7010,7010,7010,7010,0
|
|
20241021,175700,9500910,7010,7010,7010,7010,0
|
|
20241021,175600,9500910,7010,7010,7010,7010,0
|
|
20241021,175500,9500910,7010,7010,7010,7010,0
|
|
20241021,175400,9500910,7010,7010,7010,7010,0
|
|
20241021,175300,9500910,7010,7010,7010,7010,0
|
|
20241021,175200,9500910,7010,7010,7010,7010,0
|
|
20241021,175100,9500910,7010,7010,7010,7010,0
|
|
20241021,175000,9500910,7010,7010,7010,7010,0
|
|
20241021,174900,9500910,7010,7010,7010,7010,0
|
|
20241021,174800,9500910,7010,7010,7010,7010,0
|
|
20241021,174700,9500910,7010,7010,7010,7010,0
|
|
20241021,174600,9500910,7010,7010,7010,7010,0
|
|
20241021,174500,9500910,7010,7010,7010,7010,144
|
|
20241021,174400,9500910,7010,7010,7010,7010,0
|
|
20241021,174300,9500910,7010,7010,7010,7010,0
|
|
20241021,174200,9500910,7010,7010,7010,7010,0
|
|
20241021,174100,9500910,7010,7010,7010,7010,0
|
|
20241021,174000,9500910,7010,7010,7010,7010,0
|
|
20241021,173900,9500910,7010,7010,7010,7010,0
|
|
20241021,173800,9500910,7010,7010,7010,7010,0
|
|
20241021,173700,9500910,7010,7010,7010,7010,0
|
|
20241021,173600,9500910,7010,7010,7010,7010,0
|
|
20241021,173500,9500910,7010,7010,7010,7010,0
|
|
20241021,173400,9500910,7010,7010,7010,7010,0
|
|
20241021,173300,9500910,7010,7010,7010,7010,0
|
|
20241021,173200,9500910,7010,7010,7010,7010,0
|
|
20241021,173100,9500910,7010,7010,7010,7010,0
|
|
20241021,173000,9500910,7010,7010,7010,7010,0
|
|
20241021,172900,9500910,7010,7010,7010,7010,0
|
|
20241021,172800,9500910,7010,7010,7010,7010,0
|
|
20241021,172700,9500910,7010,7010,7010,7010,0
|
|
20241021,172600,9500910,7010,7010,7010,7010,0
|
|
20241021,172500,9500910,7010,7010,7010,7010,0
|
|
20241021,172400,9500910,7010,7010,7010,7010,0
|
|
20241021,172300,9500910,7010,7010,7010,7010,0
|
|
20241021,172200,9500910,7010,7010,7010,7010,0
|
|
20241021,172100,9500910,7010,7010,7010,7010,0
|
|
20241021,172000,9500910,7010,7010,7010,7010,0
|
|
20241021,171900,9500910,7010,7010,7010,7010,0
|
|
20241021,171800,9500910,7010,7010,7010,7010,0
|
|
20241021,171700,9500910,7010,7010,7010,7010,0
|
|
20241021,171600,9500910,7010,7010,7010,7010,0
|
|
20241021,171500,9500910,7010,7010,7010,7010,144
|
|
20241021,171400,9500910,7010,7010,7010,7010,0
|
|
20241021,171300,9500910,7010,7010,7010,7010,0
|
|
20241021,171200,9500910,7010,7010,7010,7010,0
|
|
20241021,171100,9500910,7010,7010,7010,7010,0
|
|
20241021,171000,9500910,7010,7010,7010,7010,0
|
|
20241021,170900,9500910,7010,7010,7010,7010,0
|
|
20241021,170800,9500910,7010,7010,7010,7010,0
|
|
20241021,170700,9500910,7010,7010,7010,7010,0
|
|
20241021,170600,9500910,7010,7010,7010,7010,0
|
|
20241021,170500,9500910,7010,7010,7010,7010,0
|
|
20241021,170400,9500910,7010,7010,7010,7010,0
|
|
20241021,170300,9500910,7010,7010,7010,7010,0
|
|
20241021,170200,9500910,7010,7010,7010,7010,0
|
|
20241021,170100,9500910,7010,7010,7010,7010,0
|
|
20241021,170000,9500910,7010,7010,7010,7010,0
|
|
20241021,165900,9500910,7010,7010,7010,7010,0
|
|
20241021,165800,9500910,7010,7010,7010,7010,0
|
|
20241021,165700,9500910,7010,7010,7010,7010,0
|
|
20241021,165600,9500910,7010,7010,7010,7010,0
|
|
20241021,165500,9500910,7010,7010,7010,7010,0
|
|
20241021,165400,9500910,7010,7010,7010,7010,0
|
|
20241021,165300,9500910,7010,7010,7010,7010,0
|
|
20241021,165200,9500910,7010,7010,7010,7010,0
|
|
20241021,165100,9500910,7010,7010,7010,7010,0
|
|
20241021,165000,9500910,7010,7010,7010,7010,0
|
|
20241021,164900,9500910,7010,7010,7010,7010,0
|
|
20241021,164800,9500910,7010,7010,7010,7010,0
|
|
20241021,164700,9500910,7010,7010,7010,7010,0
|
|
20241021,164600,9500910,7010,7010,7010,7010,0
|
|
20241021,164500,9500910,7010,7010,7010,7010,144
|
|
20241021,164400,9500910,7010,7010,7010,7010,0
|
|
20241021,164300,9500910,7010,7010,7010,7010,0
|
|
20241021,164200,9500910,7010,7010,7010,7010,0
|
|
20241021,164100,9500910,7010,7010,7010,7010,0
|
|
20241021,164000,9500910,7010,7010,7010,7010,0
|
|
20241021,163900,9500910,7010,7010,7010,7010,0
|
|
20241021,163800,9500910,7010,7010,7010,7010,0
|
|
20241021,163700,9500910,7010,7010,7010,7010,0
|
|
20241021,163600,9500910,7010,7010,7010,7010,0
|
|
20241021,163500,9500910,7010,7010,7010,7010,0
|
|
20241021,163400,9500910,7010,7010,7010,7010,0
|
|
20241021,163300,9500910,7010,7010,7010,7010,0
|
|
20241021,163200,9500910,7010,7010,7010,7010,0
|
|
20241021,163100,9500910,7010,7010,7010,7010,0
|
|
20241021,163000,9500910,7010,7010,7010,7010,0
|
|
20241021,162900,9500910,7010,7010,7010,7010,0
|
|
20241021,162800,9500910,7010,7010,7010,7010,0
|
|
20241021,162700,9500910,7010,7010,7010,7010,0
|
|
20241021,162600,9500910,7010,7010,7010,7010,0
|
|
20241021,162500,9500910,7010,7010,7010,7010,0
|
|
20241021,162400,9500910,7010,7010,7010,7010,0
|
|
20241021,162300,9500910,7010,7010,7010,7010,0
|
|
20241021,162200,9500910,7010,7010,7010,7010,0
|
|
20241021,162100,9500910,7010,7010,7010,7010,0
|
|
20241021,162000,9500910,7010,7010,7010,7010,0
|
|
20241021,161900,9500910,7010,7010,7010,7010,0
|
|
20241021,161800,9500910,7010,7010,7010,7010,0
|
|
20241021,161700,9500910,7010,7010,7010,7010,0
|
|
20241021,161600,9500910,7010,7010,7010,7010,0
|
|
20241021,161500,9500910,7010,7010,7010,7010,144
|
|
20241021,161400,9500910,7010,7010,7010,7010,0
|
|
20241021,161300,9500910,7010,7010,7010,7010,0
|
|
20241021,161200,9500910,7010,7010,7010,7010,0
|
|
20241021,161100,9500910,7010,7010,7010,7010,0
|
|
20241021,161000,9500910,7010,7010,7010,7010,0
|
|
20241021,160900,9500910,7010,7010,7010,7010,0
|
|
20241021,160800,9500910,7010,7010,7010,7010,0
|
|
20241021,160700,9500910,7010,7010,7010,7010,0
|
|
20241021,160600,9500910,7010,7010,7010,7010,0
|
|
20241021,160500,9500910,7010,7010,7010,7010,0
|
|
20241021,160400,9500910,7010,7010,7010,7010,0
|
|
20241021,160300,9500910,7010,7010,7010,7010,0
|
|
20241021,160200,9500910,7010,7010,7010,7010,0
|
|
20241021,160100,9500910,7010,7010,7010,7010,0
|
|
20241021,160000,9500910,7010,7010,7010,7010,0
|
|
20241021,155900,9500910,7010,7010,7010,7010,0
|
|
20241021,155800,9500910,7010,7010,7010,7010,0
|
|
20241021,155700,9500910,7010,7010,7010,7010,0
|
|
20241021,155600,9500910,7010,7010,7010,7010,0
|
|
20241021,155500,9500910,7010,7010,7010,7010,0
|
|
20241021,155400,9500910,7010,7010,7010,7010,0
|
|
20241021,155300,9500910,7010,7010,7010,7010,0
|
|
20241021,155200,9500910,7010,7010,7010,7010,0
|
|
20241021,155100,9500910,7010,7010,7010,7010,0
|
|
20241021,155000,9500910,7010,7010,7010,7010,0
|
|
20241021,154900,9500910,7010,7010,7010,7010,0
|
|
20241021,154800,9500910,7010,7010,7010,7010,0
|
|
20241021,154700,9500910,7010,7010,7010,7010,0
|
|
20241021,154600,9500910,7010,7010,7010,7010,0
|
|
20241021,154500,9500910,7010,7010,7010,7010,144
|
|
20241021,154400,9500910,7010,7010,7010,7010,0
|
|
20241021,154300,9500910,7010,7010,7010,7010,0
|
|
20241021,154200,9500910,7010,7010,7010,7010,0
|
|
20241021,154100,9500910,7010,7010,7010,7010,0
|
|
20241021,154000,9500910,7010,7010,7010,7010,0
|
|
20241021,153900,9500910,7010,7010,7010,7010,0
|
|
20241021,153800,9500910,7010,7010,7010,7010,0
|
|
20241021,153700,9500910,7010,7010,7010,7010,0
|
|
20241021,153600,9500910,7010,7010,7010,7010,0
|
|
20241021,153500,9500910,7010,7010,7010,7010,0
|
|
20241021,153400,9500910,7010,7010,7010,7010,0
|
|
20241021,153300,9500910,7010,7010,7010,7010,0
|
|
20241021,153200,9500910,7010,7010,7010,7010,0
|
|
20241021,153100,9500910,7010,7010,7010,7010,0
|
|
20241021,153000,9500910,7010,7010,7010,7010,144
|
|
20241021,152900,8491470,7040,7040,7040,7040,0
|
|
20241021,152800,8491470,7040,7040,7040,7040,0
|
|
20241021,152700,8491470,7040,7040,7040,7040,0
|
|
20241021,152600,8491470,7040,7040,7040,7040,0
|
|
20241021,152500,8491470,7040,7040,7040,7040,0
|
|
20241021,152400,8491470,7040,7040,7040,7040,0
|
|
20241021,152300,8491470,7040,7040,7040,7040,0
|
|
20241021,152200,8491470,7040,7040,7040,7040,0
|
|
20241021,152100,8491470,7040,7040,7040,7040,0
|
|
20241021,152000,8491470,7040,7040,7040,7040,0
|
|
20241021,151900,8491470,7040,7040,7040,7040,0
|
|
20241021,151800,8491470,7040,7040,7040,7040,0
|
|
20241021,151700,8491470,7040,7040,7040,7040,0
|
|
20241021,151600,8491470,7040,7040,7040,7040,0
|
|
20241021,151500,8491470,7040,7040,7040,7040,0
|
|
20241021,151400,8491470,7040,7040,7040,7040,0
|
|
20241021,151300,8491470,7040,7040,7040,7040,0
|
|
20241021,151200,8491470,7040,7040,7040,7040,0
|
|
20241021,151100,8491470,7040,7040,7040,7040,0
|
|
20241021,151000,8491470,7040,7040,7040,7040,0
|
|
20241021,150900,8491470,7040,7040,7040,7040,0
|
|
20241021,150800,8491470,7040,7040,7040,7040,0
|
|
20241021,150700,8491470,7040,7040,7040,7040,0
|
|
20241021,150600,8491470,7040,7040,7040,7040,0
|
|
20241021,150500,8491470,7040,7040,7040,7040,0
|
|
20241021,150400,8491470,7040,7040,7040,7040,0
|
|
20241021,150300,8491470,7040,7040,7040,7040,0
|
|
20241021,150200,8491470,7040,7040,7040,7040,0
|
|
20241021,150100,8491470,7040,7040,7040,7040,0
|
|
20241021,150000,8491470,7040,7040,7040,7040,0
|
|
20241021,145900,8491470,7040,7040,7040,7040,0
|
|
20241021,145800,8491470,7040,7040,7040,7040,0
|
|
20241021,145700,8491470,7040,7040,7040,7040,0
|
|
20241021,145600,8491470,7040,7040,7040,7040,0
|
|
20241021,145500,8491470,7040,7040,7040,7040,0
|
|
20241021,145400,8491470,7040,7040,7040,7040,0
|
|
20241021,145300,8491470,7040,7040,7040,7040,0
|
|
20241021,145200,8491470,7040,7040,7040,7040,0
|
|
20241021,145100,8491470,7040,7040,7040,7040,0
|
|
20241021,145000,8491470,7040,7040,7040,7040,0
|
|
20241021,144900,8491470,7040,7040,7040,7040,0
|
|
20241021,144800,8491470,7040,7040,7040,7040,0
|
|
20241021,144700,8491470,7040,7040,7040,7040,0
|
|
20241021,144600,8491470,7040,7040,7040,7040,0
|
|
20241021,144500,8491470,7040,7040,7040,7040,0
|
|
20241021,144400,8491470,7040,7040,7040,7040,0
|
|
20241021,144300,8491470,7040,7040,7040,7040,0
|
|
20241021,144200,8491470,7040,7040,7040,7040,0
|
|
20241021,144100,8491470,7040,7040,7040,7040,0
|
|
20241021,144000,8491470,7040,7040,7040,7040,43
|
|
20241021,143900,8188750,7040,7040,7040,7040,0
|
|
20241021,143800,8188750,7040,7000,7040,7000,4
|
|
20241021,143700,8160710,7040,7040,7040,7040,0
|
|
20241021,143600,8160710,7040,7040,7040,7040,0
|
|
20241021,143500,8160710,7040,7040,7040,7040,0
|
|
20241021,143400,8160710,7040,7040,7040,7040,0
|
|
20241021,143300,8160710,7040,7040,7040,7040,0
|
|
20241021,143200,8160710,7040,7040,7040,7040,0
|
|
20241021,143100,8160710,7040,7040,7040,7040,0
|
|
20241021,143000,8160710,7040,7040,7040,7040,0
|
|
20241021,142900,8160710,7040,7040,7040,7040,29
|
|
20241021,142800,7956550,7030,7030,7030,7030,0
|
|
20241021,142700,7956550,7030,7030,7030,7030,0
|
|
20241021,142600,7956550,7030,7030,7030,7030,0
|
|
20241021,142500,7956550,7030,7040,7040,7030,161
|
|
20241021,142400,6823260,7040,7040,7040,7040,1
|
|
20241021,142300,6816220,7050,7050,7050,7050,0
|
|
20241021,142200,6816220,7050,7050,7050,7050,0
|
|
20241021,142100,6816220,7050,7050,7050,7050,0
|
|
20241021,142000,6816220,7050,7050,7050,7050,0
|
|
20241021,141900,6816220,7050,7050,7050,7050,0
|
|
20241021,141800,6816220,7050,7050,7050,7050,0
|
|
20241021,141700,6816220,7050,7050,7050,7050,0
|
|
20241021,141600,6816220,7050,7050,7050,7050,0
|
|
20241021,141500,6816220,7050,7050,7050,7050,0
|
|
20241021,141400,6816220,7050,7050,7050,7050,10
|
|
20241021,141300,6745720,7050,7050,7050,7050,0
|
|
20241021,141200,6745720,7050,7050,7050,7050,0
|
|
20241021,141100,6745720,7050,7050,7050,7050,0
|
|
20241021,141000,6745720,7050,7050,7050,7050,0
|
|
20241021,140900,6745720,7050,7050,7050,7050,0
|
|
20241021,140800,6745720,7050,7050,7050,7050,0
|
|
20241021,140700,6745720,7050,7050,7050,7050,0
|
|
20241021,140600,6745720,7050,7050,7050,7050,0
|
|
20241021,140500,6745720,7050,7050,7050,7050,0
|
|
20241021,140400,6745720,7050,7050,7050,7050,0
|
|
20241021,140300,6745720,7050,7050,7050,7050,0
|
|
20241021,140200,6745720,7050,7050,7050,7050,0
|
|
20241021,140100,6745720,7050,7050,7050,7050,0
|
|
20241021,140000,6745720,7050,7050,7050,7050,0
|
|
20241021,135900,6745720,7050,7050,7050,7050,0
|
|
20241021,135800,6745720,7050,7050,7050,7050,0
|
|
20241021,135700,6745720,7050,7050,7050,7050,0
|
|
20241021,135600,6745720,7050,7050,7050,7050,5
|
|
20241021,135500,6710470,7050,7050,7050,7050,6
|
|
20241021,135400,6668170,7040,7040,7040,7040,0
|
|
20241021,135300,6668170,7040,7040,7040,7040,0
|
|
20241021,135200,6668170,7040,7040,7040,7040,0
|
|
20241021,135100,6668170,7040,7040,7040,7040,0
|
|
20241021,135000,6668170,7040,7040,7040,7040,0
|
|
20241021,134900,6668170,7040,7040,7040,7040,0
|
|
20241021,134800,6668170,7040,7040,7040,7040,403
|
|
20241021,134700,3831050,7030,7030,7030,7030,0
|
|
20241021,134600,3831050,7030,7030,7030,7030,0
|
|
20241021,134500,3831050,7030,7030,7030,7030,0
|
|
20241021,134400,3831050,7030,7030,7030,7030,0
|
|
20241021,134300,3831050,7030,7030,7030,7030,0
|
|
20241021,134200,3831050,7030,7030,7030,7030,0
|
|
20241021,134100,3831050,7030,7030,7030,7030,0
|
|
20241021,134000,3831050,7030,7030,7030,7030,0
|
|
20241021,133900,3831050,7030,7030,7030,7030,0
|
|
20241021,133800,3831050,7030,7030,7030,7030,0
|
|
20241021,133700,3831050,7030,7030,7030,7030,0
|
|
20241021,133600,3831050,7030,7030,7030,7030,0
|
|
20241021,133500,3831050,7030,7030,7030,7030,4
|
|
20241021,133400,3802930,7030,7030,7030,7030,0
|
|
20241021,133300,3802930,7030,7030,7030,7030,0
|
|
20241021,133200,3802930,7030,7030,7030,7030,0
|
|
20241021,133100,3802930,7030,7030,7030,7030,0
|
|
20241021,133000,3802930,7030,7030,7030,7030,0
|
|
20241021,132900,3802930,7030,7030,7030,7030,5
|
|
20241021,132800,3767780,7030,7030,7030,7030,10
|
|
20241021,132700,3697480,7030,7030,7030,7030,0
|
|
20241021,132600,3697480,7030,7030,7030,7030,0
|
|
20241021,132500,3697480,7030,7030,7030,7030,0
|
|
20241021,132400,3697480,7030,7030,7030,7030,0
|
|
20241021,132300,3697480,7030,7030,7030,7030,0
|
|
20241021,132200,3697480,7030,7030,7030,7030,0
|
|
20241021,132100,3697480,7030,7030,7030,7030,0
|
|
20241021,132000,3697480,7030,7030,7030,7030,0
|
|
20241021,131900,3697480,7030,7030,7030,7030,0
|
|
20241021,131800,3697480,7030,7030,7030,7030,1
|
|
20241021,131700,3690450,7030,7030,7030,7030,0
|
|
20241021,131600,3690450,7030,7030,7030,7030,0
|
|
20241021,131500,3690450,7030,7030,7030,7030,0
|
|
20241021,131400,3690450,7030,7030,7030,7030,50
|
|
20241021,131300,3338950,7030,7030,7030,7030,70
|
|
20241021,131200,2846850,7030,7030,7030,7030,0
|
|
20241021,131100,2846850,7030,7030,7030,7030,0
|
|
20241021,131000,2846850,7030,7030,7030,7030,0
|
|
20241021,130900,2846850,7030,7030,7030,7030,0
|
|
20241021,130800,2846850,7030,7030,7030,7030,0
|
|
20241021,130700,2846850,7030,7030,7030,7030,0
|
|
20241021,130600,2846850,7030,7030,7030,7030,0
|
|
20241021,130500,2846850,7030,7030,7030,7030,0
|
|
20241021,130400,2846850,7030,7030,7030,7030,0
|
|
20241021,130300,2846850,7030,7030,7030,7030,0
|
|
20241021,130200,2846850,7030,7030,7030,7030,0
|
|
20241021,130100,2846850,7030,7030,7030,7030,0
|
|
20241021,130000,2846850,7030,7030,7030,7030,0
|
|
20241021,125900,2846850,7030,7030,7030,7030,0
|
|
20241021,125800,2846850,7030,7030,7030,7030,0
|
|
20241021,125700,2846850,7030,7030,7030,7030,0
|
|
20241021,125600,2846850,7030,7030,7030,7030,0
|
|
20241021,125500,2846850,7030,7030,7030,7030,0
|
|
20241021,125400,2846850,7030,7030,7030,7030,0
|
|
20241021,125300,2846850,7030,7030,7030,7030,0
|
|
20241021,125200,2846850,7030,7030,7030,7030,0
|
|
20241021,125100,2846850,7030,7030,7030,7030,0
|
|
20241021,125000,2846850,7030,7030,7030,7030,0
|
|
20241021,124900,2846850,7030,7030,7030,7030,0
|
|
20241021,124800,2846850,7030,7030,7030,7030,0
|
|
20241021,124700,2846850,7030,7030,7030,7030,0
|
|
20241021,124600,2846850,7030,7030,7030,7030,0
|
|
20241021,124500,2846850,7030,7030,7030,7030,0
|
|
20241021,124400,2846850,7030,7030,7030,7030,2
|
|
20241021,124300,2832790,7040,7040,7040,7040,0
|
|
20241021,124200,2832790,7040,7040,7040,7040,0
|
|
20241021,124100,2832790,7040,7040,7040,7040,0
|
|
20241021,124000,2832790,7040,7040,7040,7040,0
|
|
20241021,123900,2832790,7040,7040,7040,7040,0
|
|
20241021,123800,2832790,7040,7040,7040,7040,0
|
|
20241021,123700,2832790,7040,7040,7040,7040,0
|
|
20241021,123600,2832790,7040,7040,7040,7040,0
|
|
20241021,123500,2832790,7040,7040,7040,7040,0
|
|
20241021,123400,2832790,7040,7040,7040,7040,0
|
|
20241021,123300,2832790,7040,7040,7040,7040,0
|
|
20241021,123200,2832790,7040,7040,7040,7040,0
|
|
20241021,123100,2832790,7040,7040,7040,7040,0
|
|
20241021,123000,2832790,7040,7040,7040,7040,0
|
|
20241021,122900,2832790,7040,7040,7040,7040,0
|
|
20241021,122800,2832790,7040,7040,7040,7040,0
|
|
20241021,122700,2832790,7040,7040,7040,7040,0
|
|
20241021,122600,2832790,7040,7040,7040,7040,0
|
|
20241021,122500,2832790,7040,7040,7040,7040,0
|
|
20241021,122400,2832790,7040,7040,7040,7040,0
|
|
20241021,122300,2832790,7040,7040,7040,7040,0
|
|
20241021,122200,2832790,7040,7040,7040,7040,0
|
|
20241021,122100,2832790,7040,7040,7040,7040,0
|
|
20241021,122000,2832790,7040,7040,7040,7040,5
|
|
20241021,121900,2797590,7040,7040,7040,7040,0
|
|
20241021,121800,2797590,7040,7040,7040,7040,1
|
|
20241021,121700,2790550,6970,6970,6970,6970,0
|
|
20241021,121600,2790550,6970,6970,6970,6970,0
|
|
20241021,121500,2790550,6970,6970,6970,6970,0
|
|
20241021,121400,2790550,6970,6970,6970,6970,0
|
|
20241021,121300,2790550,6970,6970,6970,6970,0
|
|
20241021,121200,2790550,6970,6970,6970,6970,0
|
|
20241021,121100,2790550,6970,6970,6970,6970,0
|
|
20241021,121000,2790550,6970,6970,6970,6970,0
|
|
20241021,120900,2790550,6970,6970,6970,6970,0
|
|
20241021,120800,2790550,6970,6970,6970,6970,0
|
|
20241021,120700,2790550,6970,6970,6970,6970,0
|
|
20241021,120600,2790550,6970,6970,6970,6970,0
|
|
20241021,120500,2790550,6970,6970,6970,6970,0
|
|
20241021,120400,2790550,6970,6970,6970,6970,0
|
|
20241021,120300,2790550,6970,6970,6970,6970,0
|
|
20241021,120200,2790550,6970,6990,6990,6970,92
|
|
20241021,120100,2148520,6990,7000,7000,6990,2
|
|
20241021,120000,2134530,6990,6990,6990,6990,0
|
|
20241021,115900,2134530,6990,6990,6990,6990,7
|
|
20241021,115800,2085600,7000,7020,7020,7000,21
|
|
20241021,115700,1938460,7040,7040,7040,7040,10
|
|
20241021,115600,1868060,7040,7040,7040,7040,0
|
|
20241021,115500,1868060,7040,7040,7040,7040,0
|
|
20241021,115400,1868060,7040,7040,7040,7040,0
|
|
20241021,115300,1868060,7040,7040,7040,7040,0
|
|
20241021,115200,1868060,7040,7040,7040,7040,0
|
|
20241021,115100,1868060,7040,7040,7040,7040,0
|
|
20241021,115000,1868060,7040,7040,7040,7040,0
|
|
20241021,114900,1868060,7040,7040,7040,7040,0
|
|
20241021,114800,1868060,7040,7040,7040,7040,0
|
|
20241021,114700,1868060,7040,7040,7040,7040,0
|
|
20241021,114600,1868060,7040,7040,7040,7040,0
|
|
20241021,114500,1868060,7040,7040,7040,7040,29
|
|
20241021,114400,1663900,7050,7050,7050,7050,0
|
|
20241021,114300,1663900,7050,7050,7050,7050,0
|
|
20241021,114200,1663900,7050,7050,7050,7050,1
|
|
20241021,114100,1656850,7050,7050,7050,7050,0
|
|
20241021,114000,1656850,7050,7050,7050,7050,0
|
|
20241021,113900,1656850,7050,7050,7050,7050,0
|
|
20241021,113800,1656850,7050,7050,7050,7050,0
|
|
20241021,113700,1656850,7050,7050,7050,7050,0
|
|
20241021,113600,1656850,7050,7050,7050,7050,0
|
|
20241021,113500,1656850,7050,7050,7050,7050,0
|
|
20241021,113400,1656850,7050,7050,7050,7050,0
|
|
20241021,113300,1656850,7050,7050,7050,7050,0
|
|
20241021,113200,1656850,7050,7050,7050,7050,0
|
|
20241021,113100,1656850,7050,7050,7050,7050,0
|
|
20241021,113000,1656850,7050,7050,7050,7050,0
|
|
20241021,112900,1656850,7050,7050,7050,7050,0
|
|
20241021,112800,1656850,7050,7050,7050,7050,0
|
|
20241021,112700,1656850,7050,7050,7050,7050,0
|
|
20241021,112600,1656850,7050,7050,7050,7050,0
|
|
20241021,112500,1656850,7050,7050,7050,7050,0
|
|
20241021,112400,1656850,7050,7050,7050,7050,0
|
|
20241021,112300,1656850,7050,7050,7050,7050,0
|
|
20241021,112200,1656850,7050,7050,7050,7050,0
|
|
20241021,112100,1656850,7050,7050,7050,7050,0
|
|
20241021,112000,1656850,7050,7050,7050,7050,0
|
|
20241021,111900,1656850,7050,7050,7050,7050,0
|
|
20241021,111800,1656850,7050,7050,7050,7050,0
|
|
20241021,111700,1656850,7050,7050,7050,7050,0
|
|
20241021,111600,1656850,7050,7050,7050,7050,0
|
|
20241021,111500,1656850,7050,7050,7050,7050,0
|
|
20241021,111400,1656850,7050,7050,7050,7050,0
|
|
20241021,111300,1656850,7050,7050,7050,7050,0
|
|
20241021,111200,1656850,7050,7050,7050,7050,0
|
|
20241021,111100,1656850,7050,7050,7050,7050,0
|
|
20241021,111000,1656850,7050,7050,7050,7050,0
|
|
20241021,110900,1656850,7050,7050,7050,7050,0
|
|
20241021,110800,1656850,7050,7050,7050,7050,0
|
|
20241021,110700,1656850,7050,7050,7050,7050,0
|
|
20241021,110600,1656850,7050,7050,7050,7050,0
|
|
20241021,110500,1656850,7050,7050,7050,7050,0
|
|
20241021,110400,1656850,7050,7050,7050,7050,0
|
|
20241021,110300,1656850,7050,7050,7050,7050,0
|
|
20241021,110200,1656850,7050,7050,7050,7050,0
|
|
20241021,110100,1656850,7050,7050,7050,7050,0
|
|
20241021,110000,1656850,7050,7050,7050,7050,0
|
|
20241021,105900,1656850,7050,7050,7050,7050,1
|
|
20241021,105800,1649800,7040,7040,7040,7040,0
|
|
20241021,105700,1649800,7040,7040,7040,7040,0
|
|
20241021,105600,1649800,7040,7040,7040,7040,1
|
|
20241021,105500,1642760,7050,7050,7050,7050,2
|
|
20241021,105400,1628660,7060,7060,7060,7060,0
|
|
20241021,105300,1628660,7060,7060,7060,7060,0
|
|
20241021,105200,1628660,7060,7060,7060,7060,0
|
|
20241021,105100,1628660,7060,7060,7060,7060,0
|
|
20241021,105000,1628660,7060,7060,7060,7060,0
|
|
20241021,104900,1628660,7060,7060,7060,7060,0
|
|
20241021,104800,1628660,7060,7060,7060,7060,0
|
|
20241021,104700,1628660,7060,7060,7060,7060,0
|
|
20241021,104600,1628660,7060,7060,7060,7060,0
|
|
20241021,104500,1628660,7060,7060,7060,7060,0
|
|
20241021,104400,1628660,7060,7060,7060,7060,0
|
|
20241021,104300,1628660,7060,7060,7060,7060,0
|
|
20241021,104200,1628660,7060,7060,7060,7060,0
|
|
20241021,104100,1628660,7060,7060,7060,7060,0
|
|
20241021,104000,1628660,7060,7060,7060,7060,0
|
|
20241021,103900,1628660,7060,7060,7060,7060,0
|
|
20241021,103800,1628660,7060,7060,7060,7060,0
|
|
20241021,103700,1628660,7060,7060,7060,7060,0
|
|
20241021,103600,1628660,7060,7060,7060,7060,10
|
|
20241021,103500,1558060,7070,7070,7070,7070,0
|
|
20241021,103400,1558060,7070,7070,7070,7070,0
|
|
20241021,103300,1558060,7070,7070,7070,7070,0
|
|
20241021,103200,1558060,7070,7070,7070,7070,0
|
|
20241021,103100,1558060,7070,7070,7070,7070,0
|
|
20241021,103000,1558060,7070,7070,7070,7070,0
|
|
20241021,102900,1558060,7070,7070,7070,7070,0
|
|
20241021,102800,1558060,7070,7070,7070,7070,0
|
|
20241021,102700,1558060,7070,7070,7070,7070,0
|
|
20241021,102600,1558060,7070,7070,7070,7070,0
|
|
20241021,102500,1558060,7070,7070,7070,7070,0
|
|
20241021,102400,1558060,7070,7070,7070,7070,0
|
|
20241021,102300,1558060,7070,7070,7070,7070,0
|
|
20241021,102200,1558060,7070,7070,7070,7070,1
|
|
20241021,102100,1550990,7050,7050,7050,7050,0
|
|
20241021,102000,1550990,7050,7050,7050,7050,0
|
|
20241021,101900,1550990,7050,7050,7050,7050,0
|
|
20241021,101800,1550990,7050,7050,7050,7050,0
|
|
20241021,101700,1550990,7050,7050,7050,7050,0
|
|
20241021,101600,1550990,7050,7060,7060,7050,66
|
|
20241021,101500,1085620,7070,7070,7070,7070,0
|
|
20241021,101400,1085620,7070,7070,7070,7070,0
|
|
20241021,101300,1085620,7070,7050,7070,7050,2
|
|
20241021,101200,1071500,7070,7070,7070,7070,0
|
|
20241021,101100,1071500,7070,7070,7070,7070,0
|
|
20241021,101000,1071500,7070,7070,7070,7070,0
|
|
20241021,100900,1071500,7070,7070,7070,7070,0
|
|
20241021,100800,1071500,7070,7070,7070,7070,0
|
|
20241021,100700,1071500,7070,7070,7070,7070,0
|
|
20241021,100600,1071500,7070,7070,7070,7070,0
|
|
20241021,100500,1071500,7070,7070,7070,7070,0
|
|
20241021,100400,1071500,7070,7070,7070,7070,3
|
|
20241021,100300,1050290,7070,7070,7070,7070,0
|
|
20241021,100200,1050290,7070,7070,7070,7070,0
|
|
20241021,100100,1050290,7070,7070,7070,7070,0
|
|
20241021,100000,1050290,7070,7070,7070,7070,0
|
|
20241021,095900,1050290,7070,7070,7070,7070,0
|
|
20241021,095800,1050290,7070,7070,7070,7070,0
|
|
20241021,095700,1050290,7070,7070,7070,7070,0
|
|
20241021,095600,1050290,7070,7070,7070,7070,0
|
|
20241021,095500,1050290,7070,7070,7070,7070,0
|
|
20241021,095400,1050290,7070,7070,7070,7070,0
|
|
20241021,095300,1050290,7070,7070,7070,7070,0
|
|
20241021,095200,1050290,7070,7070,7070,7070,0
|
|
20241021,095100,1050290,7070,7070,7070,7070,0
|
|
20241021,095000,1050290,7070,7070,7070,7070,0
|
|
20241021,094900,1050290,7070,7070,7070,7070,0
|
|
20241021,094800,1050290,7070,7070,7070,7070,0
|
|
20241021,094700,1050290,7070,7070,7070,7070,0
|
|
20241021,094600,1050290,7070,7070,7070,7070,1
|
|
20241021,094500,1043220,7070,7070,7070,7070,0
|
|
20241021,094400,1043220,7070,7070,7070,7070,0
|
|
20241021,094300,1043220,7070,7070,7070,7070,0
|
|
20241021,094200,1043220,7070,7070,7070,7070,0
|
|
20241021,094100,1043220,7070,7070,7070,7070,0
|
|
20241021,094000,1043220,7070,7070,7070,7070,0
|
|
20241021,093900,1043220,7070,7070,7070,7070,0
|
|
20241021,093800,1043220,7070,7070,7070,7070,0
|
|
20241021,093700,1043220,7070,7070,7070,7070,0
|
|
20241021,093600,1043220,7070,7070,7070,7070,0
|
|
20241021,093500,1043220,7070,7070,7070,7070,0
|
|
20241021,093400,1043220,7070,7070,7070,7070,0
|
|
20241021,093300,1043220,7070,7070,7070,7070,0
|
|
20241021,093200,1043220,7070,7070,7070,7070,0
|
|
20241021,093100,1043220,7070,7070,7070,7070,0
|
|
20241021,093000,1043220,7070,7070,7070,7070,0
|
|
20241021,092900,1043220,7070,7070,7070,7070,0
|
|
20241021,092800,1043220,7070,7070,7070,7070,0
|
|
20241021,092700,1043220,7070,7070,7070,7070,0
|
|
20241021,092600,1043220,7070,7070,7070,7070,0
|
|
20241021,092500,1043220,7070,7070,7070,7070,0
|
|
20241021,092400,1043220,7070,7070,7070,7070,39
|
|
20241021,092300,767490,7070,7070,7070,7070,0
|
|
20241021,092200,767490,7070,7070,7070,7070,0
|
|
20241021,092100,767490,7070,7070,7070,7070,0
|
|
20241021,092000,767490,7070,7070,7070,7070,1
|
|
20241021,091900,760420,7050,7050,7050,7050,8
|
|
20241021,091800,704020,7050,7050,7050,7050,0
|
|
20241021,091700,704020,7050,7050,7050,7050,0
|
|
20241021,091600,704020,7050,7050,7050,7050,0
|
|
20241021,091500,704020,7050,7050,7050,7050,1
|
|
20241021,091400,696970,7050,7050,7050,7050,0
|
|
20241021,091300,696970,7050,7050,7050,7050,0
|
|
20241021,091200,696970,7050,7050,7050,7050,0
|
|
20241021,091100,696970,7050,7050,7050,7050,1
|
|
20241021,091000,689920,7040,7040,7040,7040,32
|
|
20241021,090900,464640,7040,7040,7040,7040,0
|
|
20241021,090800,464640,7040,7040,7040,7040,0
|
|
20241021,090700,464640,7040,7040,7040,7040,0
|
|
20241021,090600,464640,7040,7040,7040,7040,0
|
|
20241021,090500,464640,7040,7040,7040,7040,0
|
|
20241021,090400,464640,7040,7040,7040,7040,47
|
|
20241021,090300,133760,7040,7040,7040,7040,2
|
|
20241021,090200,119680,7040,7040,7040,7040,0
|
|
20241021,090100,119680,7040,7040,7040,7040,7
|
|
20241021,090000,70400,7040,7040,7040,7040,10
|